Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.367	9.233	8.340	9.027	22,828,600	+0.61(+7.21%)
Jan 30, 2003	9.253	9.267	8.347	8.420	19,582,388	-0.83(-9.01%)
Jan 29, 2003	9.367	9.387	8.947	9.253	16,739,900	-0.29(-3.00%)
Jan 28, 2003	9.600	9.700	9.240	9.540	11,043,300	+0.10(+1.06%)
Jan 27, 2003	9.687	9.867	9.287	9.440	17,364,600	-0.63(-6.29%)
Jan 24, 2003	10.73	10.79	9.907	10.07	27,617,300	-1.67(-14.20%)
Jan 23, 2003	11.71	11.81	11.38	11.74	14,688,100	+0.51(+4.57%)
Jan 22, 2003	11.59	11.53	11.00	11.23	12,461,700	-0.25(-2.21%)
Jan 21, 2003	11.59	11.86	11.23	11.48	11,249,200	-0.13(-1.09%)
Jan 17, 2003	12.00	12.10	11.54	11.61	7,975,100	-0.84(-6.75%)
Jan 16, 2003	12.90	12.93	12.34	12.45	10,105,700	-0.42(-3.26%)
Jan 15, 2003	13.33	13.40	12.73	12.87	9,437,000	-0.39(-2.92%)
Jan 14, 2003	12.80	13.43	12.51	13.25	10,324,700	+0.53(+4.14%)
Jan 13, 2003	13.43	13.56	12.68	12.73	9,946,300	-0.35(-2.70%)
Jan 10, 2003	12.53	13.33	12.35	13.08	14,315,300	+0.31(+2.45%)
Jan 09, 2003	12.25	12.83	12.18	12.77	12,170,400	+0.87(+7.28%)
Jan 08, 2003	12.17	12.35	11.68	11.90	13,164,700	-0.47(-3.77%)
Jan 07, 2003	11.94	12.77	11.89	12.37	15,197,500	+0.59(+5.04%)
Jan 06, 2003	11.17	11.93	11.17	11.77	9,175,500	+0.77(+7.03%)
Jan 03, 2003	11.07	11.19	10.81	11.00	7,646,600	-0.07(-0.66%)
Jan 02, 2003	10.27	11.09	10.11	11.07	10,209,300	+1.03(+10.29%)
Dec 31, 2002	10.18	10.31	9.947	10.04	5,948,000	-0.13(-1.25%)
Dec 30, 2002	10.71	10.79	10.17	10.17	6,061,600	-0.45(-4.21%)
Dec 27, 2002	10.58	10.79	10.50	10.61	4,090,200	-0.09(-0.81%)
Dec 26, 2002	10.81	11.11	10.61	10.70	4,595,800	+0.04(+0.38%)
Dec 24, 2002	10.79	10.87	10.59	10.66	2,063,100	-0.13(-1.23%)
Dec 23, 2002	10.59	10.83	10.00	10.79	4,921,400	+0.23(+2.20%)
Dec 20, 2002	10.59	10.83	10.00	10.56	9,299,200	+0.34(+3.33%)
Dec 19, 2002	10.50	10.89	10.11	10.22	11,586,600	-0.38(-3.58%)
Dec 18, 2002	10.91	11.04	10.55	10.60	9,426,900	-0.73(-6.42%)
Dec 17, 2002	11.47	11.85	11.23	11.33	7,540,000	-0.08(-0.70%)
Dec 16, 2002	10.91	11.46	10.67	11.41	8,892,400	+0.59(+5.42%)
Dec 13, 2002	10.61	11.05	10.50	10.82	8,035,900	-0.12(-1.10%)
Dec 12, 2002	11.17	11.37	10.87	10.94	9,815,300	+0.11(+1.05%)
Dec 11, 2002	10.79	11.26	10.43	10.83	11,551,500	-0.01(-0.12%)
Dec 10, 2002	10.65	10.98	10.53	10.84	11,270,400	+0.38(+3.63%)
Dec 09, 2002	11.43	11.53	10.45	10.46	13,575,400	-1.28(-10.90%)
Dec 06, 2002	11.11	12.05	11.10	11.74	9,817,200	+0.31(+2.68%)
Dec 05, 2002	12.03	12.10	11.20	11.43	13,347,400	-0.13(-1.15%)
Dec 04, 2002	11.66	11.98	11.08	11.57	12,870,700	-0.53(-4.41%)
Dec 03, 2002	12.65	12.69	12.07	12.10	9,165,300	-0.85(-6.59%)
Dec 02, 2002	13.57	13.67	12.85	12.95	9,770,900	-0.08(-0.61%)
Nov 29, 2002	13.59	13.65	13.00	13.03	4,635,900	-0.29(-2.15%)
Nov 27, 2002	12.80	13.48	12.77	13.32	14,141,500	+0.97(+7.83%)
Nov 26, 2002	13.21	13.28	12.20	12.35	11,512,700	-0.98(-7.35%)
Nov 25, 2002	13.84	14.00	13.10	13.33	16,650,200	-0.43(-3.10%)
Nov 22, 2002	12.93	14.17	12.89	13.76	22,406,000	+0.46(+3.46%)
Nov 21, 2002	12.31	13.53	12.29	13.30	28,249,200	+1.53(+13.03%)
Nov 20, 2002	10.40	11.79	10.37	11.77	18,868,700	+1.33(+12.71%)
Nov 19, 2002	10.54	11.05	10.13	10.44	11,978,400	-0.34(-3.15%)
Nov 18, 2002	10.72	11.18	10.25	10.78	16,893,600	+0.48(+4.66%)
Nov 15, 2002	9.460	10.38	9.433	10.30	17,022,700	+0.57(+5.89%)
Nov 14, 2002	8.833	9.743	8.700	9.727	16,414,100	+1.27(+15.06%)
Nov 13, 2002	7.880	8.793	7.700	8.453	15,452,700	+0.51(+6.47%)
Nov 12, 2002	7.607	8.313	7.513	7.940	10,376,200	+0.39(+5.21%)
Nov 11, 2002	7.960	7.960	7.500	7.547	5,813,200	-0.48(-5.98%)
Nov 08, 2002	8.307	8.567	7.933	8.027	7,339,400	-0.28(-3.37%)
Nov 07, 2002	8.533	8.660	8.300	8.307	11,172,500	-0.51(-5.82%)
Nov 06, 2002	9.413	9.480	8.473	8.820	15,698,900	-0.35(-3.78%)
Nov 05, 2002	9.360	9.500	8.747	9.167	9,029,800	-0.31(-3.31%)
Nov 04, 2002	9.387	9.827	9.147	9.480	15,605,800	+0.81(+9.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.